ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002900/price/prices-20250501.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250512,160134,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4620,190,2,4.29,1051404141,229435,218.78,4620,4700,4530,5750,3105,4430,4582.52,9.34,0,40125,4523,4476,4433,4386,4343,4455,4365,1126,1320,2500,2740,5,1,45050956,2081,11.44,0.49,12,0.51,404.00,9396.00,6530,20250213,-29.25,2725,20240805,69.54,6530,-29.25,20250213,3905,18.31,20250408,6530,-29.25,20250213,2725,69.54,20240805,2.51,Y,002900,2500,1126 억,,4209189,N,N,10999,N,00,N
20250512,150136,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4575,145,2,3.27,988388256,215722,205.71,4620,4700,4530,5750,3105,4430,4581.77,9.34,0,32058,4523,4476,4433,4386,4343,4455,4365,1126,1320,2500,2740,5,1,45050956,2061,11.32,0.49,12,0.48,404.00,9396.00,6530,20250213,-29.94,2725,20240805,67.89,6530,-29.94,20250213,3905,17.16,20250408,6530,-29.94,20250213,2725,67.89,20240805,2.51,Y,002900,2500,1126 억,,4209189,N,N,10856,N,00,N
20250512,140136,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4550,120,2,2.71,916402141,199937,190.65,4620,4700,4530,5750,3105,4430,4583.45,9.34,0,29727,4523,4476,4433,4386,4343,4455,4365,1126,1320,2500,2740,5,1,45050956,2050,11.26,0.48,12,0.44,404.00,9396.00,6530,20250213,-30.32,2725,20240805,66.97,6530,-30.32,20250213,3905,16.52,20250408,6530,-30.32,20250213,2725,66.97,20240805,2.51,Y,002900,2500,1126 억,,4209189,N,N,10856,N,00,N
20250512,130135,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4565,135,2,3.05,856658706,186841,178.17,4620,4700,4530,5750,3105,4430,4584.96,9.34,0,30253,4523,4476,4433,4386,4343,4455,4365,1126,1320,2500,2740,5,1,45050956,2057,11.30,0.49,12,0.41,404.00,9396.00,6530,20250213,-30.09,2725,20240805,67.52,6530,-30.09,20250213,3905,16.90,20250408,6530,-30.09,20250213,2725,67.52,20240805,2.51,Y,002900,2500,1126 억,,4209189,N,N,10856,N,00,N
20250512,120136,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4545,115,2,2.60,774333176,168744,160.91,4620,4700,4535,5750,3105,4430,4588.80,9.34,0,32101,4523,4476,4433,4386,4343,4455,4365,1126,1320,2500,2740,5,1,45050956,2048,11.25,0.48,12,0.37,404.00,9396.00,6530,20250213,-30.40,2725,20240805,66.79,6530,-30.40,20250213,3905,16.39,20250408,6530,-30.40,20250213,2725,66.79,20240805,2.51,Y,002900,2500,1126 억,,4209189,N,N,10856,N,00,N
20250512,110136,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4600,170,2,3.84,696576061,151741,144.70,4620,4700,4535,5750,3105,4430,4590.56,9.34,0,34489,4523,4476,4433,4386,4343,4455,4365,1126,1320,2500,2740,5,1,45050956,2072,11.39,0.49,12,0.34,404.00,9396.00,6530,20250213,-29.56,2725,20240805,68.81,6530,-29.56,20250213,3905,17.80,20250408,6530,-29.56,20250213,2725,68.81,20240805,2.51,Y,002900,2500,1126 억,,4209189,N,N,10856,N,00,N
20250512,100136,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4595,165,2,3.72,562723335,122624,116.93,4620,4700,4535,5750,3105,4430,4589.01,9.34,0,24240,4523,4476,4433,4386,4343,4455,4365,1126,1320,2500,2740,5,1,45050956,2070,11.37,0.49,12,0.27,404.00,9396.00,6530,20250213,-29.63,2725,20240805,68.62,6530,-29.63,20250213,3905,17.67,20250408,6530,-29.63,20250213,2725,68.62,20240805,2.51,Y,002900,2500,1126 억,,4209189,N,N,10856,N,00,N
20250512,090136,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4610,180,2,4.06,127979280,27664,26.38,4620,4700,4610,5750,3105,4430,4626.20,9.34,0,-1850,4523,4476,4433,4386,4343,4455,4365,1126,1320,2500,2740,5,1,45050956,2077,11.41,0.49,12,0.06,404.00,9396.00,6530,20250213,-29.40,2725,20240805,69.17,6530,-29.40,20250213,3905,18.05,20250408,6530,-29.40,20250213,2725,69.17,20240805,2.51,Y,002900,2500,1126 억,,4209189,N,N,10856,N,00,N
20250509,160135,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4430,-30,5,-0.67,462557235,104869,113.02,4475,4480,4390,5790,3125,4460,4410.81,9.27,0,-9291,4550,4505,4455,4410,4360,4480,4385,1126,1330,2500,2760,5,1,45050956,1996,10.97,0.47,12,0.23,404.00,9396.00,6530,20250213,-32.16,2725,20240805,62.57,6530,-32.16,20250213,3905,13.44,20250408,6530,-32.16,20250213,2725,62.57,20240805,2.52,Y,002900,2500,1126 억,,4176039,N,N,10856,N,00,N
20250509,150135,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4420,-40,5,-0.90,433180245,98228,105.86,4475,4480,4390,5790,3125,4460,4409.95,9.27,0,-11814,4550,4505,4455,4410,4360,4480,4385,1126,1330,2500,2760,5,1,45050956,1991,10.94,0.47,12,0.22,404.00,9396.00,6530,20250213,-32.31,2725,20240805,62.20,6530,-32.31,20250213,3905,13.19,20250408,6530,-32.31,20250213,2725,62.20,20240805,2.52,Y,002900,2500,1126 억,,4176039,N,N,10276,N,00,N
20250509,140135,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4400,-60,5,-1.35,366463290,83081,89.54,4475,4480,4390,5790,3125,4460,4410.92,9.27,0,-13620,4550,4505,4455,4410,4360,4480,4385,1126,1330,2500,2760,5,1,45050956,1982,10.89,0.47,12,0.18,404.00,9396.00,6530,20250213,-32.62,2725,20240805,61.47,6530,-32.62,20250213,3905,12.68,20250408,6530,-32.62,20250213,2725,61.47,20240805,2.52,Y,002900,2500,1126 억,,4176039,N,N,10276,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250512 160134 57 100.00 KOSPI 기계·장비 N N N N N 4620 190 2 4.29 1051404141 229435 218.78 4620 4700 4530 5750 3105 4430 4582.52 9.34 0 40125 4523 4476 4433 4386 4343 4455 4365 1126 1320 2500 2740 5 1 45050956 2081 11.44 0.49 12 0.51 404.00 9396.00 6530 20250213 -29.25 2725 20240805 69.54 6530 -29.25 20250213 3905 18.31 20250408 6530 -29.25 20250213 2725 69.54 20240805 2.51 Y 002900 2500 1126 억 4209189 N N 10999 N 00 N
3 20250512 150136 57 100.00 KOSPI 기계·장비 N N N N N 4575 145 2 3.27 988388256 215722 205.71 4620 4700 4530 5750 3105 4430 4581.77 9.34 0 32058 4523 4476 4433 4386 4343 4455 4365 1126 1320 2500 2740 5 1 45050956 2061 11.32 0.49 12 0.48 404.00 9396.00 6530 20250213 -29.94 2725 20240805 67.89 6530 -29.94 20250213 3905 17.16 20250408 6530 -29.94 20250213 2725 67.89 20240805 2.51 Y 002900 2500 1126 억 4209189 N N 10856 N 00 N
4 20250512 140136 57 100.00 KOSPI 기계·장비 N N N N N 4550 120 2 2.71 916402141 199937 190.65 4620 4700 4530 5750 3105 4430 4583.45 9.34 0 29727 4523 4476 4433 4386 4343 4455 4365 1126 1320 2500 2740 5 1 45050956 2050 11.26 0.48 12 0.44 404.00 9396.00 6530 20250213 -30.32 2725 20240805 66.97 6530 -30.32 20250213 3905 16.52 20250408 6530 -30.32 20250213 2725 66.97 20240805 2.51 Y 002900 2500 1126 억 4209189 N N 10856 N 00 N
5 20250512 130135 57 100.00 KOSPI 기계·장비 N N N N N 4565 135 2 3.05 856658706 186841 178.17 4620 4700 4530 5750 3105 4430 4584.96 9.34 0 30253 4523 4476 4433 4386 4343 4455 4365 1126 1320 2500 2740 5 1 45050956 2057 11.30 0.49 12 0.41 404.00 9396.00 6530 20250213 -30.09 2725 20240805 67.52 6530 -30.09 20250213 3905 16.90 20250408 6530 -30.09 20250213 2725 67.52 20240805 2.51 Y 002900 2500 1126 억 4209189 N N 10856 N 00 N
6 20250512 120136 57 100.00 KOSPI 기계·장비 N N N N N 4545 115 2 2.60 774333176 168744 160.91 4620 4700 4535 5750 3105 4430 4588.80 9.34 0 32101 4523 4476 4433 4386 4343 4455 4365 1126 1320 2500 2740 5 1 45050956 2048 11.25 0.48 12 0.37 404.00 9396.00 6530 20250213 -30.40 2725 20240805 66.79 6530 -30.40 20250213 3905 16.39 20250408 6530 -30.40 20250213 2725 66.79 20240805 2.51 Y 002900 2500 1126 억 4209189 N N 10856 N 00 N
7 20250512 110136 57 100.00 KOSPI 기계·장비 N N N N N 4600 170 2 3.84 696576061 151741 144.70 4620 4700 4535 5750 3105 4430 4590.56 9.34 0 34489 4523 4476 4433 4386 4343 4455 4365 1126 1320 2500 2740 5 1 45050956 2072 11.39 0.49 12 0.34 404.00 9396.00 6530 20250213 -29.56 2725 20240805 68.81 6530 -29.56 20250213 3905 17.80 20250408 6530 -29.56 20250213 2725 68.81 20240805 2.51 Y 002900 2500 1126 억 4209189 N N 10856 N 00 N
8 20250512 100136 57 100.00 KOSPI 기계·장비 N N N N N 4595 165 2 3.72 562723335 122624 116.93 4620 4700 4535 5750 3105 4430 4589.01 9.34 0 24240 4523 4476 4433 4386 4343 4455 4365 1126 1320 2500 2740 5 1 45050956 2070 11.37 0.49 12 0.27 404.00 9396.00 6530 20250213 -29.63 2725 20240805 68.62 6530 -29.63 20250213 3905 17.67 20250408 6530 -29.63 20250213 2725 68.62 20240805 2.51 Y 002900 2500 1126 억 4209189 N N 10856 N 00 N
9 20250512 090136 57 100.00 KOSPI 기계·장비 N N N N N 4610 180 2 4.06 127979280 27664 26.38 4620 4700 4610 5750 3105 4430 4626.20 9.34 0 -1850 4523 4476 4433 4386 4343 4455 4365 1126 1320 2500 2740 5 1 45050956 2077 11.41 0.49 12 0.06 404.00 9396.00 6530 20250213 -29.40 2725 20240805 69.17 6530 -29.40 20250213 3905 18.05 20250408 6530 -29.40 20250213 2725 69.17 20240805 2.51 Y 002900 2500 1126 억 4209189 N N 10856 N 00 N
10 20250509 160135 57 100.00 KOSPI 기계·장비 N N N N N 4430 -30 5 -0.67 462557235 104869 113.02 4475 4480 4390 5790 3125 4460 4410.81 9.27 0 -9291 4550 4505 4455 4410 4360 4480 4385 1126 1330 2500 2760 5 1 45050956 1996 10.97 0.47 12 0.23 404.00 9396.00 6530 20250213 -32.16 2725 20240805 62.57 6530 -32.16 20250213 3905 13.44 20250408 6530 -32.16 20250213 2725 62.57 20240805 2.52 Y 002900 2500 1126 억 4176039 N N 10856 N 00 N
11 20250509 150135 57 100.00 KOSPI 기계·장비 N N N N N 4420 -40 5 -0.90 433180245 98228 105.86 4475 4480 4390 5790 3125 4460 4409.95 9.27 0 -11814 4550 4505 4455 4410 4360 4480 4385 1126 1330 2500 2760 5 1 45050956 1991 10.94 0.47 12 0.22 404.00 9396.00 6530 20250213 -32.31 2725 20240805 62.20 6530 -32.31 20250213 3905 13.19 20250408 6530 -32.31 20250213 2725 62.20 20240805 2.52 Y 002900 2500 1126 억 4176039 N N 10276 N 00 N
12 20250509 140135 57 100.00 KOSPI 기계·장비 N N N N N 4400 -60 5 -1.35 366463290 83081 89.54 4475 4480 4390 5790 3125 4460 4410.92 9.27 0 -13620 4550 4505 4455 4410 4360 4480 4385 1126 1330 2500 2760 5 1 45050956 1982 10.89 0.47 12 0.18 404.00 9396.00 6530 20250213 -32.62 2725 20240805 61.47 6530 -32.62 20250213 3905 12.68 20250408 6530 -32.62 20250213 2725 61.47 20240805 2.52 Y 002900 2500 1126 억 4176039 N N 10276 N 00 N